Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	22.27	22.69	21.82	22.30	22.30	0.18%	654,699
Jul 9, 2026	21.92	22.64	21.88	22.26	22.26	1.09%	1,429,433
Jul 8, 2026	21.80	22.03	21.25	22.02	22.02	4.36%	1,694,601
Jul 7, 2026	20.79	21.30	20.53	21.10	21.10	1.98%	1,902,307
Jul 6, 2026	20.82	21.07	20.39	20.69	20.69	-1.52%	2,281,509
Jul 3, 2026	20.85	21.11	20.80	21.01	21.01	0.77%	315,925
Jul 2, 2026	21.24	21.35	20.59	20.85	20.85	-2.52%	1,811,393
Jun 30, 2026	21.95	22.13	21.30	21.39	21.39	-2.19%	1,370,974
Jun 29, 2026	22.05	22.17	21.60	21.87	21.87	-0.82%	985,500
Jun 26, 2026	22.11	22.58	21.85	22.05	22.05	-1.30%	1,215,940
Jun 25, 2026	22.50	22.66	22.20	22.34	22.34	-1.19%	709,462
Jun 24, 2026	23.50	23.51	22.48	22.61	22.61	-5.12%	914,397
Jun 23, 2026	24.61	24.64	23.75	23.83	23.83	-3.83%	783,911
Jun 22, 2026	26.40	26.44	24.70	24.78	24.78	-5.24%	1,199,312
Jun 19, 2026	24.67	26.19	24.67	26.15	26.15	6.04%	1,515,597
Jun 18, 2026	24.49	24.75	24.14	24.66	24.66	-0.40%	1,285,852
Jun 17, 2026	24.37	25.05	24.31	24.76	24.76	1.39%	819,861
Jun 16, 2026	24.80	25.00	24.33	24.42	24.42	-2.90%	1,075,195
Jun 15, 2026	25.40	25.53	24.81	25.15	25.15	-4.70%	912,783
Jun 12, 2026	26.04	26.72	26.04	26.39	26.39	0.30%	565,852
Jun 11, 2026	26.01	26.50	25.53	26.31	26.31	2.61%	1,129,842
Jun 10, 2026	25.56	26.18	25.40	25.64	25.64	1.10%	837,855
Jun 9, 2026	26.24	26.25	24.99	25.36	25.36	-4.27%	1,330,598
Jun 8, 2026	26.26	26.70	26.25	26.49	26.49	1.75%	1,721,791
Jun 5, 2026	26.69	26.90	26.29	26.42	26.04	-2.11%	699,064
Jun 4, 2026	26.40	27.42	26.07	26.99	26.60	0.22%	1,058,921
Jun 3, 2026	27.52	27.99	26.91	26.93	26.54	-1.46%	1,133,559
Jun 2, 2026	26.62	27.50	26.61	27.33	26.93	3.05%	1,496,730
Jun 1, 2026	24.37	26.61	24.37	26.52	26.13	10.27%	1,189,305
May 29, 2026	24.03	24.15	23.80	24.05	23.70	-1.27%	884,532
May 28, 2026	24.96	25.10	24.26	24.36	24.01	-2.05%	1,088,069
May 27, 2026	25.34	25.34	24.81	24.87	24.51	-3.12%	848,058
May 26, 2026	25.88	26.02	25.60	25.67	25.30	0.20%	641,838
May 25, 2026	25.99	25.99	25.42	25.62	25.25	-3.10%	523,732
May 22, 2026	25.76	26.47	25.76	26.44	26.05	1.77%	421,616
May 21, 2026	26.34	26.46	25.63	25.98	25.60	-0.57%	1,476,136
May 20, 2026	26.93	27.04	25.98	26.13	25.75	-2.65%	1,039,740
May 19, 2026	27.50	27.79	26.54	26.84	26.45	-1.00%	1,237,928
May 15, 2026	27.10	27.23	26.91	27.11	26.71	0.48%	479,796
May 14, 2026	27.21	27.48	26.94	26.98	26.59	-1.10%	843,646
May 13, 2026	27.48	27.97	27.15	27.28	26.88	0.18%	972,945
May 12, 2026	27.90	28.11	26.75	27.23	26.83	-3.58%	1,483,661
May 11, 2026	28.37	28.55	27.93	28.24	27.83	1.15%	849,551
May 8, 2026	28.10	28.49	27.60	27.92	27.51	-0.68%	567,026
May 7, 2026	28.11	28.31	27.27	28.11	27.70	-0.95%	820,419
May 6, 2026	28.48	28.69	27.94	28.38	27.97	-4.44%	829,723
May 5, 2026	28.59	30.20	28.59	29.70	29.27	4.95%	882,539
May 4, 2026	28.00	28.72	27.87	28.30	27.89	1.51%	1,848,459
May 1, 2026	28.55	28.55	27.53	27.88	27.47	-2.59%	629,995
Apr 30, 2026	28.60	28.75	27.88	28.62	28.20	-0.76%	863,026